RadNet, Inc. - Common Stock (RDNT)

Last Price70.11

Change+0.00 (0.00%)

NASDAQ · Last Trade: Feb 4th, 9:17 AM EST

Historical Prices For RadNet, Inc. - Common Stock (RDNT)

Date Range:

2025-11-04 - 2026-02-04

Date	Open	High	Low	Close	Volume	Adjusted Close
2/03/2026	70.75	72.75	69.05	70.11	766,590	70.11
2/02/2026	70.04	70.94	69.31	70.87	583,307	70.87
1/30/2026	70.58	71.91	69.50	70.10	877,140	70.10
1/29/2026	71.37	72.23	69.40	70.71	669,984	70.71
1/28/2026	72.38	73.34	70.98	71.66	457,430	71.66
1/27/2026	73.87	74.12	70.37	72.50	475,600	72.50
1/26/2026	72.98	74.16	72.06	74.09	443,321	74.09
1/23/2026	72.65	73.36	70.84	73.17	530,750	73.17
1/22/2026	72.73	75.01	72.39	72.97	609,042	72.97
1/21/2026	71.20	72.22	69.67	72.00	693,435	72.00
1/20/2026	69.80	71.63	69.50	70.45	632,491	70.45
1/16/2026	72.83	73.19	70.84	70.99	639,189	70.99
1/15/2026	72.69	73.93	70.54	72.99	1,053,779	72.99
1/14/2026	73.98	74.08	71.87	72.90	886,576	72.90
1/13/2026	76.44	76.67	73.28	74.14	624,097	74.14
1/12/2026	77.13	77.85	75.81	76.35	551,803	76.35
1/09/2026	79.67	81.21	77.20	78.20	704,104	78.20
1/08/2026	77.27	78.59	76.68	78.38	639,326	78.38
1/07/2026	77.52	79.00	76.83	77.41	504,645	77.41
1/06/2026	73.93	78.26	73.26	77.36	949,492	77.36
1/05/2026	70.50	74.50	70.36	74.17	700,877	74.17
1/02/2026	71.31	71.52	70.31	70.95	571,575	70.95
12/31/2025	71.61	71.73	70.84	71.35	726,203	71.35
12/30/2025	72.10	72.79	71.40	71.49	497,600	71.49
12/29/2025	73.25	73.52	72.34	72.81	384,548	72.81
12/26/2025	73.06	73.43	71.73	73.15	378,971	73.15
12/24/2025	72.92	73.25	71.86	72.94	369,833	72.94
12/23/2025	74.35	74.35	71.50	72.76	795,578	72.76
12/22/2025	76.07	76.33	73.55	74.68	762,828	74.68
12/19/2025	71.25	77.00	71.25	76.68	2,027,117	76.68
12/18/2025	72.05	73.17	70.80	71.40	1,442,407	71.40
12/17/2025	71.00	72.82	70.45	71.24	1,618,217	71.24
12/16/2025	65.78	73.49	64.35	71.22	3,694,839	71.22
12/15/2025	73.94	74.02	69.24	72.58	1,269,507	72.58
12/12/2025	78.93	79.67	73.82	73.94	1,026,822	73.94
12/11/2025	77.27	78.80	75.90	78.66	990,178	78.66
12/10/2025	75.77	78.07	74.96	77.13	883,997	77.13
12/09/2025	76.49	77.16	75.10	75.85	810,588	75.85
12/08/2025	79.39	79.39	76.06	76.16	700,814	76.16
12/05/2025	81.08	81.08	77.53	78.59	789,693	78.59
12/04/2025	79.12	81.35	78.25	81.08	719,803	81.08
12/03/2025	78.91	79.83	77.62	79.46	877,855	79.46
12/02/2025	80.78	80.78	77.85	78.80	454,702	78.80
12/01/2025	82.25	82.68	79.92	80.00	950,384	80.00
11/28/2025	83.23	83.45	81.68	82.79	559,608	82.79
11/26/2025	82.92	84.22	82.61	82.79	807,757	82.79
11/25/2025	84.97	85.84	82.78	82.91	1,028,820	82.91
11/24/2025	83.00	84.68	82.36	84.48	851,012	84.48
11/21/2025	79.26	84.34	78.88	83.00	1,162,356	83.00
11/20/2025	81.44	83.14	79.03	79.26	864,095	79.26
11/19/2025	78.77	81.05	78.32	80.29	742,495	80.29
11/18/2025	76.70	80.11	75.49	79.16	827,497	79.16
11/17/2025	75.35	77.46	74.95	77.04	961,601	77.04
11/14/2025	73.43	76.79	72.00	75.15	1,003,387	75.15
11/13/2025	74.05	75.51	72.93	73.46	864,776	73.46
11/12/2025	78.45	79.97	74.35	74.45	1,387,672	74.45
11/11/2025	80.31	82.86	78.09	78.50	1,296,461	78.50
11/10/2025	77.13	84.64	72.59	80.85	1,574,868	80.85
11/07/2025	78.29	79.70	77.13	78.31	1,014,283	78.31
11/06/2025	77.91	79.77	76.88	78.91	733,980	78.91
11/05/2025	77.99	78.44	76.64	78.13	649,729	78.13
11/04/2025	77.38	79.25	76.64	78.49	672,935	78.49